Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.88 | 11.89 | 11.37 | 11.39 | 2,225,142 | -0.53(-4.42%) |
Aug 28, 2020 | 11.83 | 11.92 | 11.53 | 11.91 | 685,683 | +0.18(+1.58%) |
Aug 27, 2020 | 11.59 | 11.79 | 11.52 | 11.73 | 996,647 | +0.24(+2.09%) |
Aug 26, 2020 | 11.65 | 11.79 | 11.46 | 11.49 | 757,332 | -0.22(-1.89%) |
Aug 25, 2020 | 11.82 | 11.91 | 11.65 | 11.71 | 878,806 | -0.03(-0.24%) |
Aug 24, 2020 | 11.31 | 11.77 | 11.31 | 11.74 | 1,233,725 | +0.43(+3.76%) |
Aug 21, 2020 | 11.38 | 11.50 | 11.24 | 11.31 | 848,719 | -0.05(-0.41%) |
Aug 20, 2020 | 11.28 | 11.40 | 11.14 | 11.36 | 955,462 | +0.01(+0.08%) |
Aug 19, 2020 | 11.38 | 11.49 | 11.23 | 11.35 | 999,155 | +0.06(+0.57%) |
Aug 18, 2020 | 11.76 | 11.76 | 11.29 | 11.29 | 1,390,186 | -0.55(-4.61%) |
Aug 17, 2020 | 11.79 | 11.87 | 11.39 | 11.83 | 1,444,606 | +0.04(+0.31%) |
Aug 14, 2020 | 11.74 | 12.02 | 11.63 | 11.79 | 966,534 | -0.02(-0.16%) |
Aug 13, 2020 | 11.79 | 11.90 | 11.65 | 11.81 | 1,104,225 | -0.08(-0.70%) |
Aug 12, 2020 | 12.03 | 12.10 | 11.62 | 11.90 | 1,444,570 | -0.04(-0.31%) |
Aug 11, 2020 | 12.15 | 12.42 | 11.91 | 11.93 | 1,400,364 | +0.00(+0.00%) |
Aug 10, 2020 | 11.55 | 11.96 | 11.54 | 11.93 | 1,357,951 | +0.38(+3.28%) |
Aug 07, 2020 | 11.17 | 11.55 | 11.10 | 11.55 | 1,016,624 | +0.40(+3.56%) |
Aug 06, 2020 | 11.36 | 11.39 | 11.14 | 11.16 | 1,336,683 | -0.30(-2.66%) |
Aug 05, 2020 | 11.27 | 11.61 | 11.27 | 11.46 | 1,305,345 | +0.22(+1.97%) |
Aug 04, 2020 | 11.16 | 11.27 | 11.07 | 11.24 | 1,068,246 | +0.07(+0.66%) |
Aug 03, 2020 | 11.26 | 11.30 | 11.03 | 11.17 | 1,535,115 | -0.07(-0.66%) |
Jul 31, 2020 | 11.27 | 11.42 | 11.14 | 11.24 | 1,152,722 | -0.08(-0.73%) |
Jul 30, 2020 | 11.31 | 11.62 | 11.18 | 11.32 | 1,172,366 | -0.06(-0.57%) |
Jul 29, 2020 | 11.62 | 11.67 | 11.37 | 11.39 | 1,982,541 | -0.23(-1.99%) |
Jul 28, 2020 | 11.26 | 11.62 | 11.20 | 11.62 | 1,487,189 | +0.36(+3.20%) |
Jul 27, 2020 | 11.30 | 11.35 | 11.12 | 11.26 | 1,348,286 | -0.14(-1.22%) |
Jul 24, 2020 | 11.51 | 11.52 | 11.25 | 11.40 | 2,104,759 | +0.13(+1.15%) |
Jul 23, 2020 | 11.20 | 11.55 | 11.11 | 11.27 | 2,438,353 | +0.14(+1.25%) |
Jul 22, 2020 | 11.15 | 11.18 | 11.01 | 11.13 | 1,661,006 | -0.10(-0.91%) |
Jul 21, 2020 | 11.17 | 11.40 | 11.14 | 11.23 | 1,797,131 | +0.14(+1.25%) |
Jul 20, 2020 | 11.37 | 11.41 | 10.93 | 11.09 | 2,639,573 | -0.33(-2.91%) |
Jul 17, 2020 | 11.56 | 11.56 | 11.32 | 11.42 | 1,456,617 | -0.08(-0.72%) |
Jul 16, 2020 | 11.55 | 11.72 | 11.44 | 11.51 | 1,605,490 | -0.17(-1.42%) |
Jul 15, 2020 | 11.58 | 11.86 | 11.43 | 11.67 | 2,897,190 | +0.30(+2.68%) |
Jul 14, 2020 | 11.37 | 11.75 | 11.29 | 11.37 | 1,655,505 | -0.08(-0.73%) |
Jul 13, 2020 | 11.78 | 11.87 | 11.35 | 11.45 | 2,347,826 | -0.19(-1.67%) |
Jul 10, 2020 | 11.49 | 11.79 | 11.37 | 11.65 | 2,501,910 | +0.16(+1.37%) |
Jul 09, 2020 | 11.81 | 12.07 | 11.42 | 11.49 | 4,633,190 | -0.23(-1.97%) |
Jul 08, 2020 | 12.19 | 12.31 | 11.50 | 11.72 | 11,611,361 | -1.06(-8.32%) |
Jul 07, 2020 | 13.09 | 13.17 | 12.62 | 12.78 | 4,898,331 | -0.54(-4.02%) |
Jul 06, 2020 | 12.70 | 13.32 | 12.52 | 13.32 | 3,657,317 | +0.98(+7.94%) |
Jul 02, 2020 | 12.89 | 13.03 | 12.24 | 12.34 | 1,587,197 | -0.32(-2.55%) |
Jul 01, 2020 | 12.37 | 12.71 | 12.28 | 12.66 | 1,686,925 | +0.28(+2.24%) |
Jun 30, 2020 | 12.05 | 12.40 | 11.88 | 12.39 | 1,462,305 | +0.15(+1.21%) |
Jun 29, 2020 | 11.46 | 12.26 | 11.32 | 12.24 | 1,273,973 | +0.92(+8.08%) |
Jun 26, 2020 | 11.83 | 11.86 | 11.24 | 11.32 | 1,586,115 | -0.63(-5.26%) |
Jun 25, 2020 | 11.86 | 12.15 | 11.64 | 11.95 | 1,356,310 | -0.06(-0.54%) |
Jun 24, 2020 | 12.40 | 12.46 | 11.90 | 12.02 | 2,126,759 | -0.46(-3.70%) |
Jun 23, 2020 | 12.66 | 12.97 | 12.29 | 12.48 | 1,731,127 | +0.05(+0.37%) |
Jun 22, 2020 | 12.38 | 12.61 | 12.20 | 12.43 | 1,250,814 | +0.06(+0.45%) |
Jun 19, 2020 | 12.94 | 13.08 | 12.22 | 12.38 | 1,848,466 | -0.36(-2.83%) |
Jun 18, 2020 | 12.89 | 13.11 | 12.66 | 12.74 | 1,393,663 | -0.37(-2.82%) |
Jun 17, 2020 | 13.46 | 13.58 | 13.01 | 13.11 | 1,451,863 | -0.22(-1.66%) |
Jun 16, 2020 | 13.80 | 13.94 | 12.96 | 13.33 | 1,028,019 | +0.26(+1.98%) |
Jun 15, 2020 | 12.21 | 13.12 | 12.12 | 13.07 | 1,273,861 | +0.32(+2.54%) |
Jun 12, 2020 | 13.06 | 13.13 | 12.24 | 12.75 | 1,564,262 | +0.12(+0.95%) |
Jun 11, 2020 | 12.69 | 12.94 | 12.31 | 12.63 | 1,562,830 | -0.90(-6.63%) |
Jun 10, 2020 | 14.11 | 14.21 | 13.47 | 13.52 | 1,575,984 | -0.75(-5.25%) |
Jun 09, 2020 | 14.17 | 14.43 | 13.99 | 14.27 | 1,453,111 | -0.34(-2.34%) |
Jun 08, 2020 | 15.27 | 15.30 | 14.40 | 14.61 | 2,182,351 | -0.24(-1.62%) |
Jun 05, 2020 | 15.07 | 15.69 | 14.71 | 14.85 | 2,412,981 | +0.58(+4.08%) |
Jun 04, 2020 | 13.91 | 14.36 | 13.66 | 14.27 | 2,084,405 | +0.09(+0.65%) |
Jun 03, 2020 | 13.49 | 14.60 | 13.38 | 14.18 | 2,361,275 | +0.98(+7.42%) |
Jun 02, 2020 | 12.99 | 13.36 | 12.85 | 13.20 | 1,129,148 | +0.43(+3.40%) |